ChinaLin Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	16.75	16.91	16.20	16.91	16.91	0.48%	37,392,559
Sep 4, 2025	15.95	17.38	15.95	16.83	16.83	5.78%	56,763,665
Sep 3, 2025	16.71	16.77	15.77	15.91	15.91	-4.33%	21,343,345
Sep 2, 2025	16.84	16.91	16.41	16.63	16.63	-1.71%	17,533,178
Sep 1, 2025	16.94	17.04	16.77	16.92	16.92	0.24%	14,916,247
Aug 29, 2025	17.04	17.10	16.81	16.88	16.88	-0.88%	16,811,803
Aug 28, 2025	16.62	17.05	16.50	17.03	17.03	1.73%	19,640,990
Aug 27, 2025	17.20	17.39	16.71	16.74	16.74	-2.84%	25,675,434
Aug 26, 2025	17.37	17.48	17.18	17.23	17.23	-1.54%	23,714,010
Aug 25, 2025	17.65	17.78	17.12	17.50	17.50	1.63%	49,338,720
Aug 22, 2025	16.75	17.29	16.67	17.22	17.22	2.26%	41,731,200
Aug 21, 2025	17.20	17.29	16.71	16.84	16.84	-1.41%	25,973,929
Aug 20, 2025	17.30	17.34	16.76	17.08	17.08	-1.39%	45,666,800
Aug 19, 2025	16.63	18.29	16.50	17.32	17.32	2.42%	79,802,886
Aug 18, 2025	16.04	17.53	15.82	16.91	16.91	6.09%	85,210,101
Aug 15, 2025	15.41	16.14	15.39	15.94	15.94	3.04%	41,166,884
Aug 14, 2025	15.65	15.84	15.44	15.47	15.47	-0.96%	26,822,102
Aug 13, 2025	15.51	15.76	15.35	15.62	15.62	0.90%	28,100,805
Aug 12, 2025	15.41	15.56	15.37	15.48	15.48	0.39%	17,034,894
Aug 11, 2025	15.19	15.45	15.15	15.42	15.42	1.45%	15,053,406
Aug 8, 2025	15.30	15.31	15.13	15.20	15.20	-0.65%	9,647,000
Aug 7, 2025	15.26	15.44	15.18	15.30	15.30	0.13%	14,252,979
Aug 6, 2025	15.32	15.32	15.13	15.28	15.28	0.20%	11,380,211
Aug 5, 2025	15.15	15.36	15.14	15.25	15.25	0.59%	13,614,209
Aug 4, 2025	14.98	15.20	14.92	15.16	15.16	0.66%	9,755,500
Aug 1, 2025	15.18	15.23	15.00	15.06	15.06	-0.46%	11,028,282
Jul 31, 2025	15.28	15.46	15.03	15.13	15.13	-1.69%	19,961,764
Jul 30, 2025	15.60	15.93	15.26	15.39	15.39	-1.35%	28,337,756
Jul 29, 2025	15.41	15.60	15.22	15.60	15.60	0.65%	21,096,100
Jul 28, 2025	15.52	15.68	15.32	15.50	15.50	0.06%	20,502,379
Jul 25, 2025	15.54	15.76	15.46	15.49	15.49	-1.09%	27,540,937
Jul 24, 2025	15.11	15.74	15.11	15.66	15.66	2.29%	42,716,257
Jul 23, 2025	15.41	15.87	15.31	15.31	15.31	-0.71%	58,325,182
Jul 22, 2025	15.40	15.54	15.01	15.42	15.42	-2.90%	77,049,813
Jul 21, 2025	15.03	16.32	15.01	15.88	15.88	7.01%	98,191,399
Jul 18, 2025	14.90	14.95	14.79	14.84	14.84	-0.34%	6,932,508
Jul 17, 2025	14.80	14.93	14.77	14.89	14.89	0.47%	8,043,800
Jul 16, 2025	14.85	14.98	14.72	14.82	14.82	-0.47%	9,186,000
Jul 15, 2025	14.92	15.03	14.78	14.89	14.89	-0.33%	13,394,000
Jul 14, 2025	15.18	15.20	14.86	14.94	14.94	-0.66%	18,748,778
Jul 11, 2025	14.79	15.27	14.60	15.04	15.04	2.17%	35,230,800
Jul 10, 2025	14.32	15.00	14.29	14.72	14.72	2.79%	26,625,505
Jul 9, 2025	14.44	14.51	14.30	14.32	14.32	-0.42%	10,835,900
Jul 8, 2025	14.20	14.40	14.18	14.38	14.38	0.98%	10,252,478
Jul 7, 2025	14.15	14.33	14.10	14.24	14.24	0.56%	7,126,900
Jul 4, 2025	14.19	14.39	14.06	14.16	14.16	-0.42%	11,006,805
Jul 3, 2025	14.19	14.28	14.15	14.22	14.22	0.21%	8,133,200
Jul 2, 2025	14.27	14.30	14.13	14.19	14.19	-0.56%	7,392,900
Jul 1, 2025	14.45	14.48	14.19	14.27	14.27	-0.70%	9,536,600
Jun 30, 2025	14.40	14.51	14.25	14.37	14.37	-0.35%	10,606,156